股票概览
10.89
+3.32%
+0.35
10.54
开盘价
11
最高价
10.44
最低价
644,444
成交量
数据更新至: 2024-10-31
技术指标
10.77
MA5 (5日均线)
10.29
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 10.54 | 11 | 10.44 | 10.89 | +3.32% | 644,444 | 696,148,479 |
| 2024-10-30 | 10.52 | 10.81 | 10.4 | 10.54 | -1.86% | 545,954 | 578,633,891 |
| 2024-10-29 | 10.76 | 11.11 | 10.71 | 10.74 | 0% | 792,270 | 863,580,135 |
| 2024-10-28 | 10.98 | 11.06 | 10.51 | 10.74 | -1.92% | 875,641 | 938,547,823 |
| 2024-10-25 | 9.82 | 11.3 | 9.81 | 10.95 | +12.42% | 1,425,225 | 1,515,613,926 |
| 2024-10-24 | 10.18 | 10.18 | 9.73 | 9.74 | -4.42% | 568,939 | 560,575,032 |
| 2024-10-23 | 9.86 | 10.22 | 9.7 | 10.19 | +3.66% | 811,441 | 810,893,265 |
| 2024-10-22 | 9.69 | 9.9 | 9.56 | 9.83 | +0.82% | 490,577 | 477,123,087 |
| 2024-10-21 | 9.58 | 10.12 | 9.58 | 9.75 | +2.63% | 711,165 | 696,130,321 |
| 2024-10-18 | 8.99 | 9.86 | 8.93 | 9.5 | +5.91% | 731,661 | 682,895,567 |
| 2024-10-17 | 9.12 | 9.29 | 8.97 | 8.97 | -0.66% | 355,737 | 323,918,729 |
| 2024-10-16 | 9.14 | 9.24 | 8.96 | 9.03 | -2.27% | 436,045 | 395,996,575 |
| 2024-10-15 | 9.58 | 9.65 | 9.22 | 9.24 | -3.65% | 499,758 | 471,861,331 |
| 2024-10-14 | 9.54 | 9.75 | 9.25 | 9.59 | +0.74% | 563,852 | 536,089,901 |
| 2024-10-11 | 10.29 | 10.33 | 9.35 | 9.52 | -7.93% | 649,029 | 629,516,216 |
| 2024-10-10 | 10.9 | 11.27 | 10.3 | 10.34 | -3.81% | 805,428 | 857,965,390 |
| 2024-10-09 | 12 | 12.18 | 10.7 | 10.75 | -12.96% | 1,182,379 | 1,361,759,748 |
| 2024-10-08 | 12.35 | 12.35 | 11 | 12.35 | +20.02% | 1,473,381 | 1,752,286,409 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：